Gridsum Holding Inc. American Depositary Shares Historical Stock Prices

GSUM 
$10.66
*  
unch
unch
Get GSUM Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GSUM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    GSUM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.58 N/A N/A 10.66 0
01/13/2017 10.58 11.17 10.28 10.82 49,821
01/12/2017 11.0501 11.1435 10.6 10.66 67,036
01/11/2017 11.57 11.7099 11.06 11.24 19,740
01/10/2017 11.96 12.0999 11.12 11.17 45,414
01/09/2017 11.15 12.14 10.81 11.85 54,020
01/06/2017 10.15 11.2 10.1312 11.06 43,413
01/05/2017 10.12 10.5074 10 10.15 38,867
01/04/2017 10.1194 10.4 10.0008 10.08 34,055
01/03/2017 9.9 10.51 9.9 10.11 24,703
12/30/2016 10.01 10.45 10.01 10.19 40,489
12/29/2016 10.45 10.45 9.9 10.12 83,295
12/28/2016 10.59 10.91 10.32 10.32 60,281
12/27/2016 11.04 11.23 10.43 10.87 68,649
12/23/2016 10.77 11.315 10.77 11.14 18,936
12/22/2016 10.66 11.225 10.1 10.7 141,683
12/21/2016 10.7 11.0499 10.6501 10.8 132,274
12/20/2016 11.5 11.5 10.68 10.79 234,724
12/19/2016 11.69 12.455 11.34 11.46 208,305
12/16/2016 12.86 12.97 11.95 12.25 141,988
12/15/2016 12.58 13.381 12.58 12.85 30,854
12/14/2016 12.59 13.035 12.41 12.56 32,854
12/13/2016 12.81 12.895 12.26 12.58 73,507
12/12/2016 13.25 13.565 12.86 12.99 51,612
12/09/2016 14.3 14.46 12.69 13.25 100,175
12/08/2016 14.499 14.4992 13.9 14 20,078
12/07/2016 14.7 14.7 14 14.18 66,387
12/06/2016 14.59 14.8 14.2 14.55 33,614
12/05/2016 14.2 14.9 14.2 14.59 60,058
12/02/2016 15.19 15.19 14.04 14.33 55,103
12/01/2016 15.25 15.25 14.62 14.81 29,625
11/30/2016 15.32 15.34 14.61 14.87 117,129
11/29/2016 14.7 15.41 14.61 15.035 69,498
11/28/2016 15.16 15.21 14.815 14.89 21,495
11/25/2016 14.42 15.36 14.42 15.15 37,846
11/23/2016 14.5 14.97 14.285 14.5 133,876
11/22/2016 14.5 15.349 14 14.52 47,874
11/21/2016 15.7 15.956 15.35 15.88 10,735
11/18/2016 15.46 15.9534 15.19 15.54 12,692
11/17/2016 15.26 15.97 15.26 15.45 15,636
11/16/2016 15.95 15.99 15.01 15.2 62,828
11/15/2016 14.53 16.38 14.47 16.12 57,220
11/14/2016 14.92 14.92 14.03 14.51 22,625
11/11/2016 14.08 15.19 14 14.85 87,030
11/10/2016 15.44 15.7 13.908 14.37 160,859
11/09/2016 15.94 16 14.6245 15.4 210,965
11/08/2016 16.2 16.24 15.85 16.09 181,772
11/07/2016 16.26 16.33 15.58 16.12 160,333
11/04/2016 15.984 16.35 15.82 16.15 142,626
11/03/2016 14.66 16.54 14.65 16 302,402
11/02/2016 13.95 14.75 13.8 14.55 90,899
11/01/2016 14.01 14.4 13.64 13.86 167,470
10/31/2016 14.06 14.42 13.321 14.07 95,586
10/28/2016 14.3 14.7 13.82 13.96 122,496
10/27/2016 14.51 14.87 14.015 14.16 55,435
10/26/2016 14.93 14.99 14.44 14.51 82,789
10/25/2016 15.36 15.4 14.31 14.59 223,846
10/24/2016 16.01 16.09 15.01 15.38 248,258
10/21/2016 16.01 16.17 15.92 16.04 71,515
10/20/2016 16.05 16.51 16 16.2 135,706
10/19/2016 16 16.37 15.81 16.15 78,197
10/18/2016 16.6 16.8334 16.03 16.05 117,341
10/17/2016 16.33 16.625 16.2401 16.42 65,654
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?